SECURITIES AND EXCHANGE COMMISSION
Washington, D.C.20549
 
 
FORM 6-K
 
 
Report of Foreign Private Issuer
Pursuant to Rule 13a-16 or 15d-16
of the Securities Exchange Act of 1934
 
 
(27 July 2018)
 
LLOYDS BANKING GROUP plc
(Translation of registrant's name into English)
 
5th Floor
25 Gresham Street
London
EC2V 7HN
United Kingdom
 
 
(Address of principal executive offices)
 
 
 
Indicate by check mark whether the registrant files or will file annual reports
under cover Form 20-F or Form 40-F.
 
Form 20-F..X..     Form 40-F 
 
 
Indicate by check mark whether the registrant by furnishing the information
contained in this Form is also thereby furnishing the information to the
Commission pursuant to Rule 12g3-2(b) under the Securities Exchange Act of 1934.
 
Yes         No ..X..
 
If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule
12g3-2(b): 82- ________
 
 
Index to Exhibits
 
 
Item
 
 No. 1 Regulatory News Service Announcement, dated 27 July 2018
        re: Transaction in Own Shares
 

 
 
 
 
 
 
 
27 July 2018
 
 
 
 
 
 
 
 
 
 
 
TRANSACTIONS IN OWN SECURITIES
 
 
 
Lloyds Banking Group plc (the "Company") announces today that it has purchased the following number of its ordinary shares, from UBS AG, London Branch (the "Broker").
 
 
 
 
 
 
 
 
 
Ordinary Shares
 
 
 
 
 
 
 
Date of purchases:
 
 
 
 
27 July 2018
 
 
Number of ordinary shares purchased:
 
 
22,634,454
 
 
Highest price paid per share (pence):
 
 
62.7500
 
 
Lowest price paid per share (pence):
 
 
62.2700
 
 
Volume weighted average price paid per share (pence):
62.6001
 
 
 
 
 
 
Such purchases form part of the Company's existing share buy-back programme and were effected pursuant to the instructions issued to the Broker by the Company on 07 March 2018, as announced on 08 March 2018.
 
The Company intends to cancel these Shares.
 
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by the Broker on behalf of the Company as part of the buy-back programme is set out in the Schedule to this announcement.
 
- END -
 
For further information:
 
Investor Relations
Douglas Radcliffe                                                                               +44 (0)20 7356 1571
Group Investor Relations Director
[email protected]
 
 
 Corporate Affairs
Matt Smith                                                                                           +44 (0)20 7356 3522
Head of Corporate Media
[email protected]
 
SCHEDULE
 
TRANSACTION DETAILS
 
 
Aggregated information
 
 
 
 
 
 
 
 
Date of purchase:
27 July 2018
 
 
 
 
 
 
 
 
Trading venue
Volume weighted average price (pence)
Aggregated volume
 
 
London Stock Exchange
62.6001
22,634,454
 
 
BATS Europe
0.0000
0
 
 
Chi-X Europe
0.0000
0
 
 
Turquoise
0.0000
0
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
Transaction details
 
 
 
 
 
 
 
 
 
Issuer name:
Lloyds Banking Group plc
 
 
ISIN:
GB0008706128
 
 
 
Intermediary name:
UBS Limited
 
 
 
Intermediary code:
UBSWGB24
 
 
 
Time zone:
UTC
 
 
 
Currency:
GBX
 
 
 
 
 
 
 
 
Number of shares purchased
Transaction price(pence per share)
Time of transaction
Trading venue
MatchId
13,343
62.6500
09:18:08
LSE
609768
14,098
62.6500
09:18:08
LSE
609766
16,411
62.6900
09:19:50
LSE
611716
10,947
62.6800
09:19:56
LSE
611801
12,920
62.7000
09:22:23
LSE
615429
12,885
62.7100
09:23:55
LSE
617342
12,663
62.6800
09:24:01
LSE
617542
2,914
62.6400
09:25:54
LSE
619996
9,730
62.6400
09:26:12
LSE
620403
12,767
62.6200
09:26:31
LSE
620811
13,322
62.5900
09:29:12
LSE
623969
11,834
62.5700
09:31:44
LSE
626826
12,818
62.5600
09:33:12
LSE
628502
8,004
62.5400
09:34:40
LSE
630129
5,065
62.5400
09:34:40
LSE
630127
11,709
62.5300
09:37:42
LSE
633923
12,327
62.5200
09:38:57
LSE
635403
11,364
62.5000
09:41:07
LSE
638100
12,603
62.5100
09:42:21
LSE
639726
7,597
62.5100
09:44:05
LSE
641937
5,188
62.5100
09:44:05
LSE
641935
12,221
62.4900
09:45:31
LSE
643767
12,943
62.5400
09:47:42
LSE
646305
10,869
62.5300
09:48:11
LSE
646982
10,756
62.5400
09:52:52
LSE
652948
12,990
62.5400
09:56:42
LSE
657380
12,364
62.5300
09:58:12
LSE
660612
13,327
62.5300
09:59:10
LSE
662085
6,959
62.5000
10:00:38
LSE
664340
4,750
62.5000
10:00:38
LSE
664338
7,802
62.5300
10:04:14
LSE
669589
4,750
62.5300
10:04:14
LSE
669587
2,365
62.5100
10:07:54
LSE
673609
9,363
62.5100
10:07:54
LSE
673607
5,576
62.5300
10:11:41
LSE
677903
7,395
62.5300
10:11:41
LSE
677901
12,242
62.5800
10:12:30
LSE
679005
2,204
62.5300
10:13:17
LSE
680067
2,352
62.5300
10:13:47
LSE
681021
7,076
62.5300
10:13:47
LSE
681019
11,693
62.6000
10:18:08
LSE
686250
3,712
62.6400
10:20:34
LSE
689394
9,205
62.6400
10:20:34
LSE
689392
678
62.6900
10:24:14
LSE
694007
12,500
62.6900
10:24:14
LSE
694005
16,001
62.6900
10:24:14
LSE
693955
10,954
62.6900
10:25:46
LSE
696627
13,055
62.6700
10:26:37
LSE
697725
13,127
62.6600
10:29:53
LSE
701836
11,337
62.6900
10:32:53
LSE
706117
5,026
62.6800
10:33:34
LSE
706956
8,102
62.6800
10:33:34
LSE
706954
13,130
62.6800
10:37:21
LSE
711875
11,791
62.6800
10:39:42
LSE
714635
7,455
62.6700
10:42:28
LSE
718753
3,960
62.6700
10:42:28
LSE
718751
11,788
62.7000
10:46:12
LSE
722903
12,308
62.7000
10:47:31
LSE
724362
303
62.7000
10:47:31
LSE
724360
25,813
62.3100
12:38:33
LSE
823653
1,059
62.2900
12:40:07
LSE
824879
7,500
62.2900
12:40:07
LSE
824877
30,357
62.2900
12:40:07
LSE
824875
26,648
62.3000
12:40:07
LSE
824872
4,255
62.2700
12:40:08
LSE
824912
3,697
62.2700
12:40:08
LSE
824910
2,012
62.2700
12:40:08
LSE
824908
3,885
62.2700
12:40:08
LSE
824903
8,042
62.2700
12:40:08
LSE
824901
6,044
62.2800
12:40:08
LSE
824888
12,476
62.2800
12:40:08
LSE
824890
13,348
62.2800
12:40:08
LSE
824892
86,189
62.3700
12:43:07
LSE
827177
12,760
62.3700
12:43:07
LSE
827175
3,362
62.3600
12:43:49
LSE
827663
82,397
62.3700
12:43:49
LSE
827657
11,249
62.3700
12:43:49
LSE
827661
22,663
62.3700
12:43:49
LSE
827659
80,143
62.3600
12:44:33
LSE
828204
15,312
62.3500
12:45:15
LSE
828845
12,203
62.3600
12:45:24
LSE
829040
5,971
62.4400
12:46:05
LSE
829634
7,500
62.4400
12:46:05
LSE
829632
18,551
62.4400
12:46:05
LSE
829630
21,825
62.4400
12:46:05
LSE
829628
12,500
62.4400
12:46:05
LSE
829626
47,293
62.4400
12:46:13
LSE
829737
28,114
62.4300
12:46:38
LSE
830050
14,441
62.4300
12:46:38
LSE
830048
11,165
62.4300
12:46:38
LSE
830046
11,499
62.4300
12:46:38
LSE
830040
17,391
62.4300
12:46:38
LSE
830038
7,500
62.4300
12:46:38
LSE
830044
18,000
62.4300
12:46:38
LSE
830042
9,498
62.4100
12:47:25
LSE
830627
6,400
62.4100
12:47:25
LSE
830625
30
62.4100
12:47:25
LSE
830623
20,298
62.4100
12:47:25
LSE
830621
3,121
62.4100
12:47:25
LSE
830619
1,278
62.4100
12:47:25
LSE
830617
40,000
62.4100
12:47:25
LSE
830615
75,292
62.4900
12:48:08
LSE
831072
67,066
62.4800
12:49:27
LSE
831985
60,016
62.4700
12:49:52
LSE
832279
1,979
62.4600
12:49:54
LSE
832309
21,881
62.4600
12:49:54
LSE
832307
4,750
62.4600
12:49:54
LSE
832305
25,151
62.4600
12:49:54
LSE
832303
23,653
62.4500
12:49:57
LSE
832357
6,671
62.4500
12:49:57
LSE
832355
6,168
62.4500
12:49:57
LSE
832349
11,467
62.4500
12:49:57
LSE
832351
8,258
62.4500
12:49:57
LSE
832353
9,771
62.4500
12:49:57
LSE
832347
9,954
62.4500
12:49:57
LSE
832345
9,060
62.4500
12:49:57
LSE
832343
29,668
62.4400
12:50:07
LSE
832492
13,171
62.4300
12:50:33
LSE
832872
16,700
62.4300
12:50:43
LSE
833002
16,841
62.4300
12:50:43
LSE
833000
27,765
62.4200
12:50:44
LSE
833026
4,217
62.4200
12:50:44
LSE
833024
445
62.4200
12:50:44
LSE
833022
58,869
62.4900
12:52:53
LSE
834637
13,316
62.4900
12:52:53
LSE
834639
39,491
62.4800
12:53:10
LSE
834841
14,612
62.4800
12:53:10
LSE
834839
23,240
62.4700
12:53:15
LSE
834899
4,750
62.4700
12:53:15
LSE
834897
5,793
62.4700
12:53:15
LSE
834895
17,793
62.4600
12:53:28
LSE
835087
4,847
62.4600
12:53:28
LSE
835085
6,146
62.4600
12:53:28
LSE
835083
1,401
62.4600
12:53:28
LSE
835075
58,374
62.4900
12:56:48
LSE
837577
11,322
62.4900
12:56:48
LSE
837579
9,070
62.4800
12:56:54
LSE
837652
7,324
62.4800
12:56:54
LSE
837650
22,826
62.4800
12:56:54
LSE
837648
24,366
62.4800
12:56:54
LSE
837646
1,847
62.4700
12:56:58
LSE
837685
3,750
62.4700
12:56:58
LSE
837683
13,600
62.4700
12:56:58
LSE
837681
24,876
62.4700
12:56:58
LSE
837679
7,296
62.4700
12:56:58
LSE
837677
4,750
62.4700
12:56:58
LSE
837675
10,097
62.4600
12:57:07
LSE
837796
11,364
62.4600
12:57:07
LSE
837794
9,908
62.4600
12:57:07
LSE
837792
858
62.4600
12:57:07
LSE
837790
7,732
62.4600
12:57:07
LSE
837788
11,588
62.4600
12:57:07
LSE
837786
13,172
62.4600
12:57:07
LSE
837782
4,750
62.4600
12:57:07
LSE
837784
13,500
62.5000
12:57:53
LSE
838484
6,997
62.5000
12:57:53
LSE
838486
21,149
62.5000
12:57:53
LSE
838482
4,434
62.5000
12:57:53
LSE
838480
3,750
62.5000
12:57:53
LSE
838478
3,750
62.5000
12:57:53
LSE
838476
4,618
62.5000
12:58:05
LSE
838638
3,750
62.5000
12:58:05
LSE
838636
4,862
62.5000
12:58:05
LSE
838634
5,192
62.5000
12:58:05
LSE
838632
4,430
62.5000
12:58:05
LSE
838630
12,500
62.5000
12:58:05
LSE
838628
3,750
62.5000
12:58:05
LSE
838626
24,165
62.5000
12:58:29
LSE
838940
14,225
62.5000
12:58:29
LSE
838938
3,750
62.5000
12:58:30
LSE
838950
8,061
62.5000
12:58:30
LSE
838952
12,818
62.5000
12:58:30
LSE
838948
11,930
62.5000
12:58:42
LSE
839058
11,102
62.4900
12:59:21
LSE
839630
16,372
62.4900
12:59:21
LSE
839624
3,750
62.4900
12:59:21
LSE
839628
9,400
62.4900
12:59:21
LSE
839626
9,480
62.4900
12:59:21
LSE
839632
7,500
62.4900
12:59:21
LSE
839634
12,500
62.4900
12:59:21
LSE
839636
12,467
62.4900
12:59:21
LSE
839638
12,438
62.4900
12:59:21
LSE
839622
18,998
62.4900
12:59:21
LSE
839620
44,368
62.4900
12:59:21
LSE
839618
43,040
62.4900
12:59:21
LSE
839616
285
62.4700
12:59:52
LSE
840043
42,612
62.4800
12:59:52
LSE
840036
18,000
62.4800
12:59:52
LSE
840034
2,429
62.4700
12:59:53
LSE
840057
13,209
62.4700
12:59:53
LSE
840051
14,488
62.4700
12:59:53
LSE
840049
7,666
62.4700
13:00:19
LSE
840504
13,172
62.4700
13:00:19
LSE
840502
11,721
62.4700
13:00:19
LSE
840506
12,533
62.4700
13:00:19
LSE
840508
41,813
62.4600
13:01:11
LSE
841542
7,500
62.4500
13:01:27
LSE
841697
3,750
62.4500
13:01:27
LSE
841695
12,500
62.4500
13:01:27
LSE
841693
32,893
62.4500
13:01:27
LSE
841689
16,805
62.4400
13:01:47
LSE
842078
13,171
62.4400
13:01:47
LSE
842076
6,430
62.4700
13:03:29
LSE
843460
6,897
62.4700
13:03:29
LSE
843462
13,168
62.4600
13:03:33
LSE
843505
5,630
62.4700
13:04:12
LSE
843933
21,870
62.4700
13:04:12
LSE
843931
10,860
62.4700
13:05:14
LSE
844935
7,827
62.4700
13:05:14
LSE
844933
7,500
62.4700
13:05:14
LSE
844931
6,000
62.4700
13:05:14
LSE
844929
4,000
62.4700
13:05:14
LSE
844927
34,724
62.4500
13:05:25
LSE
845161
1,037
62.4400
13:06:12
LSE
845919
31,627
62.4400
13:06:12
LSE
845921
12,399
62.4700
13:07:14
LSE
846705
4,467
62.4700
13:07:14
LSE
846703
7,500
62.4700
13:07:14
LSE
846701
12,500
62.4700
13:07:14
LSE
846699
12,900
62.4700
13:07:14
LSE
846697
33,503
62.4700
13:07:14
LSE
846692
5,271
62.4700
13:07:14
LSE
846690
8,654
62.4600
13:07:32
LSE
846904
14,849
62.4600
13:07:37
LSE
846928
19,394
62.4600
13:08:50
LSE
848005
13,401
62.4600
13:08:50
LSE
848007
15,700
62.4900
13:10:32
LSE
849620
3,750
62.4900
13:10:32
LSE
849622
13,900
62.4900
13:10:32
LSE
849624
14,998
62.4900
13:10:32
LSE
849626
8,211
62.4900
13:10:32
LSE
849618
2,000
62.4900
13:10:32
LSE
849614
1,966
62.4900
13:10:32
LSE
849612
13,034
62.4900
13:10:32
LSE
849610
2,259
62.4900
13:10:32
LSE
849608
9,741
62.4900
13:10:32
LSE
849606
16,581
62.4900
13:10:32
LSE
849604
19,419
62.4900
13:10:32
LSE
849602
11,010
62.4900
13:13:25
LSE
852221
13,294
62.4900
13:13:25
LSE
852219
12,884
62.4900
13:13:25
LSE
852217
32,416
62.4900
13:13:25
LSE
852215
16,534
62.4800
13:14:03
LSE
852842
1,160
62.4800
13:14:03
LSE
852840
52,969
62.4900
13:14:03
LSE
852838
12,250
62.4900
13:14:03
LSE
852836
3,131
62.4800
13:15:09
LSE
853867
14,773
62.4800
13:15:09
LSE
853865
17,665
62.4800
13:15:09
LSE
853863
19,503
62.4800
13:15:09
LSE
853861
26,666
62.4700
13:15:12
LSE
853970
11,800
62.4700
13:15:12
LSE
853968
1,115
62.4700
13:15:12
LSE
853966
7,837
62.4700
13:15:12
LSE
853964
12,991
62.4900
13:18:19
LSE
856841
10,940
62.4900
13:18:19
LSE
856839
11,111
62.4900
13:18:19
LSE
856845
29,669
62.4900
13:18:19
LSE
856843
12,939
62.4900
13:18:19
LSE
856847
12,390
62.4800
13:18:20
LSE
856858
7,500
62.4800
13:18:20
LSE
856856
17,155
62.4800
13:18:20
LSE
856854
28,579
62.4800
13:18:20
LSE
856852
15,635
62.4900
13:20:20
LSE
858610
28,937
62.4900
13:20:20
LSE
858608
19,472
62.4900
13:20:20
LSE
858606
5,036
62.5000
13:21:26
LSE
859618
36,000
62.5000
13:21:26
LSE
859616
12,833
62.5000
13:21:26
LSE
859622
32,265
62.5000
13:21:26
LSE
859620
11,722
62.5000
13:21:26
LSE
859624
4,952
62.5100
13:24:49
LSE
862728
6,707
62.5100
13:24:49
LSE
862726
11,485
62.5100
13:24:49
LSE
862724
7,922
62.5100
13:24:49
LSE
862722
7,663
62.5100
13:24:49
LSE
862703
7,500
62.5000
13:25:45
LSE
863581
12,500
62.5000
13:25:45
LSE
863579
14,000
62.5000
13:25:45
LSE
863577
13,274
62.5000
13:25:45
LSE
863575
15,282
62.5000
13:25:45
LSE
863573
22,900
62.5000
13:25:45
LSE
863571
3,750
62.5000
13:25:45
LSE
863569
10,072
62.5000
13:25:45
LSE
863563
4,029
62.5000
13:25:45
LSE
863559
19,504
62.5000
13:25:45
LSE
863555
23,321
62.5000
13:25:45
LSE
863557
25,076
62.5000
13:25:45
LSE
863565
25,905
62.5000
13:25:45
LSE
863561
12,244
62.5000
13:25:45
LSE
863567
7,705
62.4900
13:25:46
LSE
863588
35,069
62.4900
13:25:48
LSE
863633
11,935
62.4900
13:25:48
LSE
863631
16,421
62.4900
13:25:48
LSE
863635
54,775
62.4800
13:25:49
LSE
863649
16,198
62.4700
13:25:51
LSE
863683
19,572
62.4700
13:25:51
LSE
863681
3,025
62.4600
13:26:00
LSE
863908
12,727
62.4600
13:26:03
LSE
863936
12,489
62.4600
13:26:05
LSE
863977
49,861
62.4900
13:27:32
LSE
865289
12,145
62.4900
13:27:32
LSE
865287
894
62.5000
13:27:32
LSE
865280
11,106
62.5000
13:27:32
LSE
865278
1,622
62.5000
13:27:32
LSE
865282
2,685
62.5000
13:27:32
LSE
865274
36,000
62.5000
13:27:32
LSE
865272
11,697
62.5000
13:27:32
LSE
865276
30,854
62.4800
13:27:33
LSE
865308
8,049
62.4800
13:27:33
LSE
865306
4,909
62.4700
13:27:35
LSE
865329
11,015
62.4700
13:27:45
LSE
865488
22,990
62.5100
13:28:38
LSE
866163
16,000
62.5100
13:28:38
LSE
866161
7,714
62.5100
13:28:38
LSE
866165
8,104
62.5100
13:28:38
LSE
866167
13,000
62.5000
13:29:18
LSE
867096
12,500
62.5000
13:29:18
LSE
867098
2,000
62.5000
13:29:18
LSE
867100
3,244
62.5000
13:29:18
LSE
867102
31,655
62.5000
13:29:18
LSE
867042
2,977
62.5000
13:29:18
LSE
867024
27,201
62.5000
13:29:18
LSE
867022
12,365
62.5100
13:29:18
LSE
866824
12,500
62.5100
13:29:18
LSE
866822
11,045
62.5100
13:29:18
LSE
866820
39,766
62.5100
13:29:18
LSE
866798
3,800
62.5100
13:29:18
LSE
866796
28,454
62.4900
13:29:29
LSE
867514
27,089
62.4700
13:29:35
LSE
867640
4,982
62.4700
13:30:48
LSE
869842
6,098
62.4700
13:30:48
LSE
869840
21,019
62.4700
13:30:48
LSE
869838
12,908
62.4600
13:31:33
LSE
870557
18,892
62.4600
13:31:42
LSE
870698
1,287
62.4700
13:32:18
LSE
871377
11,417
62.4700
13:32:18
LSE
871379
12,748
62.4600
13:32:19
LSE
871437
1,748
62.4600
13:32:19
LSE
871435
5,494
62.4600
13:32:19
LSE
871433
12,989
62.4600
13:32:19
LSE
871431
987
62.4500
13:32:50
LSE
871857
29,873
62.4500
13:32:50
LSE
871855
938
62.4800
13:33:57
LSE
872980
15,500
62.4800
13:33:57
LSE
872978
3,962
62.4700
13:34:35
LSE
873510
12,403
62.4700
13:34:35
LSE
873504
3,445
62.4700
13:34:35
LSE
873502
10,881
62.4700
13:34:35
LSE
873506
7,599
62.4700
13:34:35
LSE
873508
33,008
62.4600
13:35:05
LSE
874216
20,232
62.4900
13:36:52
LSE
876031
34,006
62.4900
13:36:52
LSE
876029
12,381
62.5000
13:37:26
LSE
876587
28,228
62.5000
13:37:26
LSE
876585
7,433
62.5000
13:37:26
LSE
876583
20,009
62.5000
13:38:39
LSE
877833
34,851
62.5000
13:38:39
LSE
877835
10,930
62.5000
13:38:39
LSE
877837
26,127
62.4900
13:39:38
LSE
878774
63,676
62.5000
13:41:54
LSE
881040
236
62.5000
13:41:54
LSE
881038
61,572
62.4900
13:42:00
LSE
881184
32,504
62.4800
13:42:01
LSE
881204
16,225
62.4800
13:43:00
LSE
882050
9,348
62.4800
13:43:00
LSE
882047
9,067
62.5000
13:44:00
LSE
883077
2,632
62.5000
13:44:00
LSE
883075
3,245
62.5000
13:44:00
LSE
883073
13,600
62.5000
13:44:00
LSE
883067
21,630
62.5000
13:44:00
LSE
883071
14,351
62.5000
13:44:00
LSE
883069
10,993
62.5000
13:44:57
LSE
883901
56,270
62.5000
13:44:57
LSE
883899
11,491
62.5000
13:45:29
LSE
884486
36,056
62.5100
13:45:58
LSE
885041
19,206
62.5100
13:45:58
LSE
885039
21,676
62.5100
13:45:58
LSE
885037
4,141
62.5100
13:45:58
LSE
885035
65,709
62.5200
13:47:13
LSE
886240
11,816
62.5200
13:47:13
LSE
886242
67,877
62.5100
13:47:29
LSE
886502
6,577
62.5100
13:48:17
LSE
887344
13,468
62.5100
13:48:29
LSE
887548
5,829
62.5100
13:48:29
LSE
887546
12,000
62.5100
13:48:29
LSE
887544
36,000
62.5100
13:48:29
LSE
887542
62,328
62.5000
13:49:05
LSE
888228
55,979
62.4900
13:49:39
LSE
888891
16,562
62.5100
13:50:13
LSE
889447
8,450
62.5100
13:50:14
LSE
889459
16,485
62.5100
13:50:25
LSE
889641
17,087
62.5100
13:50:25
LSE
889639
14,803
62.5100
13:50:25
LSE
889643
4,727
62.5000
13:50:34
LSE
889781
21,000
62.5000
13:50:34
LSE
889779
10,833
62.5000
13:50:34
LSE
889777
19,497
62.5000
13:50:34
LSE
889775
6,168
62.5000
13:50:34
LSE
889773
10,679
62.5000
13:50:34
LSE
889771
24,824
62.5100
13:51:08
LSE
890405
12,190
62.5100
13:51:10
LSE
890439
37
62.5100
13:51:23
LSE
890698
22,185
62.5100
13:51:23
LSE
890700
16,365
62.5100
13:51:23
LSE
890696
7,500
62.5100
13:52:52
LSE
892314
9,600
62.5100
13:52:52
LSE
892312
11,700
62.5100
13:52:52
LSE
892310
17,730
62.5100
13:52:52
LSE
892307
27,684
62.5100
13:52:52
LSE
892305
32,350
62.5000
13:53:13
LSE
892863
13,996
62.4900
13:53:38
LSE
893210
19,855
62.4900
13:53:38
LSE
893208
32,658
62.4800
13:53:56
LSE
893598
32,545
62.4700
13:54:00
LSE
893651
5,784
62.4600
13:54:38
LSE
894459
23,999
62.4600
13:54:38
LSE
894457
3,109
62.5100
13:56:34
LSE
897466
7,471
62.5100
13:56:34
LSE
897464
282
62.5100
13:56:42
LSE
897683
24,709
62.5100
13:56:42
LSE
897681
11,480
62.5100
13:57:15
LSE
898330
11,299
62.5100
13:57:15
LSE
898334
11,534
62.5100
13:57:15
LSE
898332
7,500
62.5200
13:57:15
LSE
898309
13,300
62.5200
13:57:15
LSE
898307
168,764
62.5200
13:57:15
LSE
898305
10,933
62.5200
13:57:15
LSE
898303
11,783
62.5100
13:58:58
LSE
900250
13,102
62.5100
13:58:58
LSE
900248
5,544
62.5600
14:00:28
LSE
902410
17,974
62.5600
14:00:38
LSE
902590
7,262
62.5600
14:00:38
LSE
902588
6,512
62.5600
14:00:43
LSE
902665
6,693
62.5600
14:00:48
LSE
902751
3,444
62.5600
14:00:53
LSE
902863
4,764
62.5600
14:00:53
LSE
902865
5,301
62.5600
14:00:53
LSE
902859
7,861
62.5600
14:00:53
LSE
902861
9,080
62.5600
14:00:58
LSE
902916
6,971
62.5600
14:00:58
LSE
902914
5,977
62.5600
14:00:58
LSE
902912
7,620
62.5600
14:01:03
LSE
903033
5,574
62.5600
14:01:03
LSE
903035
5,181
62.5600
14:01:03
LSE
903031
7,611
62.5600
14:01:03
LSE
903029
6,615
62.5600
14:01:06
LSE
903108
5,037
62.5600
14:01:08
LSE
903189
12,565
62.5600
14:01:08
LSE
903187
315
62.5600
14:01:08
LSE
903185
8,411
62.5600
14:01:08
LSE
903191
12,222
62.5600
14:01:08
LSE
903195
11,493
62.5600
14:01:08
LSE
903193
22,857
62.5400
14:02:18
LSE
904362
5,883
62.5400
14:02:18
LSE
904360
839
62.5400
14:02:18
LSE
904358
15,366
62.5400
14:02:18
LSE
904356
33,185
62.5400
14:02:18
LSE
904354
28,906
62.5300
14:02:44
LSE
904795
4,750
62.5300
14:02:44
LSE
904793
5,700
62.5200
14:02:47
LSE
904897
22,399
62.5200
14:02:47
LSE
904895
2,358
62.5200
14:02:47
LSE
904893
28,507
62.5200
14:02:47
LSE
904884
21,837
62.5100
14:03:14
LSE
905419
7,806
62.5100
14:03:14
LSE
905417
28,390
62.5900
14:05:31
LSE
908295
9,655
62.5900
14:05:31
LSE
908293
43,374
62.5700
14:05:38
LSE
908399
3,072
62.5700
14:05:38
LSE
908397
35,494
62.5600
14:06:49
LSE
909644
12,577
62.5600
14:07:02
LSE
909855
11,396
62.5600
14:07:02
LSE
909853
30,144
62.5600
14:07:02
LSE
909857
10,488
62.5500
14:07:29
LSE
910367
7,500
62.5500
14:07:29
LSE
910365
10,900
62.5500
14:07:29
LSE
910363
7,500
62.5500
14:07:29
LSE
910361
33,179
62.5500
14:07:29
LSE
910359
17,645
62.5400
14:07:31
LSE
910452
4,726
62.5400
14:07:31
LSE
910450
8,380
62.5400
14:07:31
LSE
910454
7,500
62.5300
14:07:56
LSE
910996
6,492
62.5300
14:07:56
LSE
910994
7,500
62.5300
14:07:56
LSE
910992
2,221
62.5300
14:07:56
LSE
910986
7,500
62.5300
14:07:56
LSE
910984
12,500
62.5300
14:07:56
LSE
910982
7,500
62.5300
14:07:56
LSE
910980
3,500
62.5300
14:07:56
LSE
910976
23,999
62.5300
14:07:56
LSE
910974
2,165
62.5300
14:07:56
LSE
910972
26,430
62.5200
14:08:09
LSE
911337
1,076
62.5200
14:08:09
LSE
911335
20,174
62.5200
14:08:09
LSE
911331
9,644
62.5200
14:08:09
LSE
911333
3,147
62.5100
14:08:37
LSE
911846
20,000
62.5100
14:08:37
LSE
911844
3,742
62.5100
14:08:39
LSE
911916
22,864
62.5100
14:08:59
LSE
912314
6,118
62.5700
14:09:59
LSE
913557
7,202
62.5700
14:09:59
LSE
913555
13,434
62.5600
14:10:34
LSE
914061
16,726
62.5600
14:10:34
LSE
914063
29,030
62.5500
14:10:40
LSE
914168
17,145
62.5600
14:11:29
LSE
915120
17,904
62.5600
14:11:44
LSE
915313
12,717
62.5600
14:11:44
LSE
915311
30,874
62.5600
14:12:32
LSE
916278
7,500
62.5500
14:12:38
LSE
916357
7,545
62.5500
14:12:38
LSE
916359
15,384
62.5500
14:12:38
LSE
916355
14,084
62.5500
14:12:38
LSE
916353
7,500
62.5400
14:12:48
LSE
916546
9,600
62.5400
14:12:48
LSE
916544
3,651
62.5400
14:12:48
LSE
916542
26,477
62.5400
14:12:48
LSE
916540
11,159
62.5700
14:14:15
LSE
917989
11,337
62.5600
14:14:17
LSE
918020
11,985
62.5600
14:14:17
LSE
918018
7,842
62.5600
14:14:17
LSE
918016
18,457
62.5500
14:15:26
LSE
919266
20,336
62.5500
14:15:42
LSE
919557
9,890
62.5500
14:15:42
LSE
919555
9,290
62.5400
14:16:31
LSE
920463
20,184
62.5400
14:16:31
LSE
920465
29,341
62.5400
14:17:01
LSE
920933
31,272
62.5300
14:17:08
LSE
921018
194
62.5300
14:17:08
LSE
921016
14,932
62.5200
14:17:38
LSE
921465
12,954
62.5200
14:17:38
LSE
921463
9,221
62.5100
14:17:49
LSE
921756
7,500
62.5100
14:17:49
LSE
921753
10,100
62.5100
14:17:49
LSE
921751
28,832
62.5100
14:17:49
LSE
921705
25,353
62.5000
14:18:02
LSE
922014
11,399
62.5500
14:20:24
LSE
924811
18,500
62.5500
14:20:24
LSE
924809
14,845
62.5500
14:20:24
LSE
924805
1,709
62.5500
14:20:24
LSE
924803
23,999
62.5500
14:20:24
LSE
924807
12,500
62.5700
14:20:55
LSE
925521
7,500
62.5700
14:20:55
LSE
925515
11,256
62.5700
14:20:55
LSE
925517
17,652
62.5700
14:20:55
LSE
925519
31,869
62.5600
14:20:55
LSE
925527
7,500
62.5700
14:20:55
LSE
925523
12,826
62.5600
14:20:55
LSE
925525
47,118
62.5600
14:20:55
LSE
925529
820
62.5600
14:21:11
LSE
925830
18,456
62.5600
14:21:11
LSE
925828
4,891
62.5600
14:21:11
LSE
925826
4,709
62.5600
14:21:14
LSE
925889
7,500
62.5600
14:21:14
LSE
925885
13,900
62.5600
14:21:14
LSE
925887
23,611
62.5600
14:21:14
LSE
925883
8,707
62.5600
14:21:14
LSE
925881
2,040
62.5600
14:21:14
LSE
925879
8,762
62.5600
14:21:14
LSE
925877
7,273
62.5600
14:21:14
LSE
925875
11,534
62.5600
14:21:14
LSE
925873
40,782
62.5900
14:23:29
LSE
928420
24,734
62.5900
14:23:29
LSE
928418
2,986
62.6100
14:25:16
LSE
930596
12,254
62.6100
14:25:19
LSE
930647
71,529
62.6100
14:25:19
LSE
930645
9,169
62.6100
14:25:19
LSE
930643
68,703
62.6000
14:25:34
LSE
931040
37,448
62.5900
14:25:46
LSE
931293
21,390
62.5900
14:25:46
LSE
931295
32,122
62.6000
14:27:03
LSE
932810
23,999
62.6000
14:27:03
LSE
932808
7,307
62.6000
14:27:03
LSE
932806
59,717
62.5900
14:27:13
LSE
933015
31,215
62.5700
14:27:41
LSE
933520
2,748
62.5700
14:27:41
LSE
933518
47,374
62.5800
14:27:41
LSE
933514
6,850
62.5800
14:27:41
LSE
933512
28,109
62.5600
14:27:42
LSE
933547
7,274
62.5600
14:27:42
LSE
933526
30,742
62.5500
14:28:17
LSE
934361
3,326
62.5400
14:28:18
LSE
934405
16,212
62.5400
14:28:18
LSE
934403
14,135
62.5400
14:28:18
LSE
934400
36,412
62.5900
14:29:41
LSE
936146
865
62.5900
14:29:41
LSE
936144
804
62.5800
14:29:54
LSE
936442
10,440
62.5800
14:29:54
LSE
936413
15,236
62.5800
14:29:54
LSE
936411
7,500
62.5800
14:29:54
LSE
936409
43,669
62.5800
14:29:54
LSE
936407
33,043
62.5700
14:30:00
LSE
937218
30,418
62.5700
14:30:01
LSE
937726
10,984
62.5700
14:31:00
LSE
940820
10,888
62.5700
14:31:00
LSE
940818
11,709
62.5700
14:31:00
LSE
940816
13,793
62.5900
14:32:23
LSE
943875
12,730
62.5900
14:32:23
LSE
943873
12,448
62.5900
14:32:23
LSE
943871
28,903
62.5900
14:32:23
LSE
943869
7,162
62.5800
14:33:13
LSE
945398
2,892
62.5800
14:33:13
LSE
945372
2,778
62.5800
14:33:13
LSE
945374
8,648
62.5800
14:33:13
LSE
945348
15,469
62.5800
14:33:13
LSE
945346
12,500
62.5800
14:33:13
LSE
945344
7,500
62.5800
14:33:13
LSE
945342
7,500
62.5800
14:33:13
LSE
945340
13,500
62.5800
14:33:13
LSE
945338
14,793
62.5800
14:33:13
LSE
945331
20,477
62.5800
14:33:13
LSE
945324
14,979
62.5800
14:33:13
LSE
945329
18,412
62.5800
14:33:13
LSE
945326
4,980
62.5800
14:33:25
LSE
945920
11,700
62.5800
14:33:25
LSE
945918
12,000
62.5800
14:33:25
LSE
945913
11,465
62.5800
14:33:25
LSE
945907
11,084
62.5800
14:33:25
LSE
945905
8,113
62.5800
14:33:25
LSE
945903
800
62.5800
14:33:25
LSE
945897
4,200
62.5800
14:33:25
LSE
945893
23,299
62.5800
14:33:25
LSE
945874
18,894
62.5800
14:34:11
LSE
947368
17,939
62.5800
14:34:11
LSE
947366
11,415
62.5800
14:34:11
LSE
947364
12,226
62.5800
14:34:11
LSE
947362
2
62.5700
14:34:25
LSE
947945
4,800
62.5700
14:34:57
LSE
948801
2,800
62.5700
14:34:57
LSE
948783
12,500
62.5900
14:35:20
LSE
949641
21,874
62.5900
14:35:20
LSE
949645
7,500
62.5900
14:35:20
LSE
949643
24,648
62.5900
14:35:20
LSE
949637
33,386
62.5900
14:35:20
LSE
949635
3,054
62.5900
14:35:20
LSE
949633
6,000
62.5900
14:35:20
LSE
949631
382
62.5900
14:35:20
LSE
949629
3,000
62.5900
14:35:25
LSE
949817
4,845
62.6100
14:35:45
LSE
950527
36,000
62.6100
14:35:45
LSE
950525
13,237
62.6100
14:35:45
LSE
950523
364
62.6000
14:35:46
LSE
950553
13,368
62.6000
14:35:46
LSE
950551
104
62.6000
14:35:47
LSE
950589
11,896
62.6000
14:35:47
LSE
950591
3,367
62.6000
14:35:47
LSE
950593
26,400
62.6000
14:35:47
LSE
950585
16,300
62.6000
14:35:47
LSE
950583
300
62.6000
14:35:47
LSE
950587
790
62.5900
14:35:57
LSE
950949
4,766
62.5900
14:35:58
LSE
950963
12,500
62.5900
14:36:10
LSE
951436
12,500
62.5900
14:36:10
LSE
951438
7,500
62.5900
14:36:10
LSE
951440
552
62.5900
14:36:10
LSE
951442
12,138
62.5900
14:36:10
LSE
951434
11,455
62.5900
14:36:10
LSE
951432
655
62.5900
14:36:10
LSE
951430
12,384
62.5900
14:36:10
LSE
951428
35,433
62.5900
14:36:10
LSE
951426
10,000
62.5800
14:36:15
LSE
951578
9,548
62.5800
14:36:15
LSE
951571
2,275
62.5800
14:36:17
LSE
951634
3,934
62.5800
14:36:18
LSE
951701
955
62.5800
14:36:18
LSE
951703
8,628
62.5800
14:36:18
LSE
951699
18
62.5800
14:36:18
LSE
951694
570
62.5800
14:36:18
LSE
951692
11,423
62.5800
14:36:18
LSE
951690
22,500
62.5800
14:36:18
LSE
951688
2,300
62.5800
14:36:19
LSE
951715
7,542
62.6600
14:38:31
LSE
955139
19,794
62.6600
14:38:40
LSE
955427
12,889
62.6700
14:38:40
LSE
955411
5,260
62.6600
14:38:40
LSE
955396
11,900
62.6700
14:38:40
LSE
955394
13,824
62.6700
14:38:40
LSE
955392
20,000
62.6600
14:38:41
LSE
955441
20,000
62.6600
14:38:41
LSE
955434
16,000
62.6600
14:38:42
LSE
955463
6,800
62.6600
14:38:42
LSE
955445
8,800
62.6600
14:38:42
LSE
955447
11,972
62.6600
14:38:43
LSE
955498
8,028
62.6600
14:38:43
LSE
955496
3,699
62.6600
14:38:43
LSE
955489
8,855
62.6600
14:38:43
LSE
955487
13,825
62.6600
14:38:44
LSE
955507
6,175
62.6600
14:38:44
LSE
955505
12,823
62.6600
14:38:45
LSE
955575
5,102
62.6600
14:38:45
LSE
955573
2,075
62.6600
14:38:45
LSE
955571
4,821
62.6600
14:38:45
LSE
955560
15,179
62.6600
14:38:45
LSE
955558
13,393
62.6600
14:38:46
LSE
955605
1,607
62.6600
14:38:46
LSE
955603
10,907
62.6600
14:38:46
LSE
955594
9,093
62.6600
14:38:46
LSE
955592
4,565
62.6700
14:38:51
LSE
955724
2,405
62.6600
14:38:51
LSE
955726
6,795
62.6600
14:38:51
LSE
955728
8,400
62.6700
14:38:51
LSE
955722
60
62.6600
14:38:52
LSE
955773
24,352
62.6700
14:39:09
LSE
956270
18,000
62.6700
14:39:09
LSE
956268
9,737
62.6700
14:39:09
LSE
956248
13,009
62.6700
14:39:21
LSE
956710
20,566
62.6700
14:39:21
LSE
956708
12,872
62.6700
14:39:21
LSE
956706
35,031
62.6700
14:39:21
LSE
956704
1,922
62.6600
14:39:24
LSE
956768
71,153
62.6600
14:39:24
LSE
956770
18,500
62.6500
14:39:27
LSE
956826
8,394
62.6500
14:39:27
LSE
956830
7,500
62.6500
14:39:27
LSE
956828
34,359
62.6500
14:39:27
LSE
956820
16,026
62.6500
14:39:27
LSE
956824
7,500
62.6500
14:39:27
LSE
956822
12,631
62.6800
14:42:20
LSE
962286
1,320
62.6800
14:42:20
LSE
962284
14,146
62.6800
14:42:20
LSE
962282
13,210
62.6600
14:42:38
LSE
962749
6,327
62.6600
14:42:38
LSE
962753
79,904
62.6600
14:42:38
LSE
962751
11,807
62.6700
14:42:38
LSE
962747
11,130
62.6700
14:42:38
LSE
962745
87,511
62.6700
14:42:38
LSE
962743
8,864
62.6700
14:42:38
LSE
962741
12,936
62.6600
14:44:00
LSE
965224
12,187
62.6600
14:44:00
LSE
965222
17,538
62.6600
14:44:00
LSE
965220
3,340
62.6600
14:44:00
LSE
965218
4,645
62.6600
14:44:00
LSE
965216
24,000
62.6600
14:44:00
LSE
965214
25,420
62.6600
14:44:00
LSE
965212
11,820
62.6800
14:45:01
LSE
967071
14,457
62.6800
14:45:01
LSE
967068
16,931
62.6800
14:45:01
LSE
967066
29,945
62.6800
14:45:05
LSE
967199
7,500
62.6800
14:45:05
LSE
967201
12,500
62.6800
14:45:05
LSE
967203
13,683
62.6800
14:45:41
LSE
968198
5,167
62.6800
14:45:51
LSE
968414
7,942
62.6800
14:45:53
LSE
968422
11,146
62.6800
14:45:53
LSE
968420
11,426
62.6800
14:46:00
LSE
968600
4,207
62.6700
14:46:06
LSE
968825
26,135
62.6700
14:46:06
LSE
968823
23,921
62.6700
14:46:06
LSE
968821
3,943
62.6700
14:46:06
LSE
968819
20,198
62.6700
14:46:06
LSE
968817
12,500
62.7300
14:46:28
LSE
969598
9,900
62.7300
14:46:28
LSE
969596
7,500
62.7300
14:46:28
LSE
969594
14,400
62.7400
14:46:45
LSE
970201
12,597
62.7400
14:46:46
LSE
970233
6,738
62.7400
14:46:46
LSE
970231
40,715
62.7500
14:46:52
LSE
970656
5,855
62.7500
14:46:52
LSE
970654
5,227
62.7400
14:47:15
LSE
971577
34,806
62.7400
14:47:15
LSE
971575
7,500
62.7400
14:47:15
LSE
971573
12,500
62.7400
14:47:15
LSE
971571
13,700
62.7400
14:47:15
LSE
971569
11,451
62.7400
14:47:15
LSE
971567
7,500
62.7400
14:47:15
LSE
971565
15,186
62.7400
14:47:15
LSE
971555
11,052
62.7400
14:47:15
LSE
971559
29,525
62.7400
14:47:15
LSE
971557
33,910
62.7400
14:47:15
LSE
971561
13,125
62.7400
14:47:15
LSE
971563
12,471
62.7400
14:47:15
LSE
971553
9,900
62.7300
14:47:16
LSE
971618
4,236
62.7300
14:47:16
LSE
971620
49,500
62.7300
14:47:16
LSE
971622
17,851
62.7200
14:47:17
LSE
971641
37,298
62.7200
14:47:17
LSE
971639
25,293
62.6900
14:47:29
LSE
972005
15,893
62.6900
14:47:29
LSE
972003
33,851
62.7100
14:47:29
LSE
972001
31,126
62.6800
14:47:30
LSE
972033
234,589
62.6700
14:47:38
LSE
972331
7,500
62.6700
14:47:38
LSE
972329
30,347
62.6700
14:47:38
LSE
972327
27,370
62.6900
14:48:57
LSE
974776
13,136
62.6700
14:49:50
LSE
976382
3,141
62.6700
14:49:50
LSE
976380
10,112
62.6700
14:49:50
LSE
976378
12,978
62.6700
14:50:53
LSE
978287
7,193
62.6700
14:50:57
LSE
978460
8,750
62.6700
14:51:09
LSE
978973
12,716
62.6700
14:51:12
LSE
979131
23,494
62.6700
14:51:12
LSE
979129
26,611
62.6700
14:51:12
LSE
979127
15,468
62.6500
14:51:26
LSE
979700
7,500
62.6500
14:51:26
LSE
979698
7,500
62.6500
14:51:26
LSE
979696
12,500
62.6500
14:51:26
LSE
979694
11,300
62.6500
14:51:26
LSE
979692
22,967
62.6500
14:51:26
LSE
979684
35,854
62.6500
14:51:26
LSE
979682
12,315
62.6900
14:53:50
LSE
984917
12,602
62.7000
14:53:57
LSE
985230
12,531
62.7000
14:53:57
LSE
985228
14,782
62.7000
14:53:57
LSE
985226
20,626
62.7000
14:53:57
LSE
985224
22,265
62.6900
14:53:58
LSE
985277
10,388
62.6900
14:53:58
LSE
985275
20,138
62.6900
14:53:58
LSE
985246
2,852
62.6900
14:53:58
LSE
985248
41,659
62.6900
14:54:21
LSE
986065
5,886
62.7100
14:54:51
LSE
987152
6,100
62.7100
14:54:51
LSE
987150
5,401
62.7300
14:55:05
LSE
987756
7,500
62.7300
14:55:05
LSE
987754
5,073
62.7300
14:55:05
LSE
987752
6,493
62.7300
14:55:05
LSE
987750
32,261
62.7100
14:55:15
LSE
988119
14,093
62.7100
14:55:15
LSE
988117
7,709
62.7200
14:55:15
LSE
988094
11,046
62.7200
14:55:15
LSE
988092
79,002
62.7200
14:55:15
LSE
988096
4,498
62.7200
14:55:15
LSE
988098
52,040
62.7000
14:55:36
LSE
988821
21,572
62.7000
14:55:36
LSE
988823
36,010
62.7100
14:55:36
LSE
988804
37,939
62.7100
14:55:36
LSE
988802
57,609
62.6900
14:55:37
LSE
988838
35,812
62.6700
14:56:02
LSE
989607
19,477
62.6700
14:56:02
LSE
989609
20,952
62.6600
14:57:15
LSE
992088
3,648
62.6600
14:57:15
LSE
992090
7,500
62.6600
14:57:15
LSE
992076
14,000
62.6600
14:57:15
LSE
992074
11,700
62.6600
14:57:15
LSE
992072
7,500
62.6600
14:57:15
LSE
992070
11,911
62.6600
14:57:15
LSE
992057
11,956
62.6600
14:57:15
LSE
992055
4,350
62.6600
14:57:15
LSE
992053
4,949
62.6600
14:57:15
LSE
992051
36,000
62.6600
14:57:15
LSE
992049
13,954
62.6700
14:57:45
LSE
993316
27,028
62.6700
14:57:45
LSE
993314
7,319
62.6700
14:57:45
LSE
993312
6,336
62.6700
14:57:45
LSE
993310
7,500
62.6600
14:57:46
LSE
993419
5,688
62.6600
14:57:46
LSE
993421
7,038
62.6600
14:57:46
LSE
993417
7,500
62.6600
14:57:46
LSE
993413
12,500
62.6600
14:57:46
LSE
993415
36,860
62.6600
14:57:46
LSE
993411
21,620
62.6500
14:57:57
LSE
993692
10,187
62.6500
14:57:57
LSE
993694
1,711
62.6500
14:59:10
LSE
995689
12,500
62.6500
14:59:10
LSE
995687
17,227
62.6500
14:59:10
LSE
995685
9,768
62.6500
14:59:10
LSE
995683
640
62.6500
14:59:10
LSE
995681
16,658
62.6500
14:59:10
LSE
995679
14,178
62.6700
14:59:53
LSE
997241
2,693
62.6700
14:59:53
LSE
997239
31,205
62.6700
14:59:53
LSE
997245
14,788
62.6700
14:59:53
LSE
997243
12,118
62.6800
15:00:38
LSE
999139
20,206
62.6800
15:00:38
LSE
999137
12,457
62.6800
15:00:38
LSE
999135
17,853
62.6800
15:00:38
LSE
999133
12,055
62.6800
15:00:38
LSE
999131
5,623
62.7000
15:02:15
LSE
1002294
5,772
62.7000
15:02:15
LSE
1002290
6,275
62.7000
15:02:15
LSE
1002292
14,034
62.7000
15:02:15
LSE
1002302
27,793
62.7000
15:02:15
LSE
1002296
7,500
62.7000
15:02:15
LSE
1002298
14,374
62.7000
15:02:15
LSE
1002300
10,000
62.6900
15:02:15
LSE
1002270
7,500
62.6900
15:02:15
LSE
1002272
7,500
62.6900
15:02:15
LSE
1002274
5,722
62.7000
15:02:15
LSE
1002278
156,550
62.7000
15:02:15
LSE
1002276
7,035
62.7000
15:02:15
LSE
1002282
17,454
62.7000
15:02:15
LSE
1002280
17,568
62.7000
15:02:15
LSE
1002286
8,030
62.7000
15:02:15
LSE
1002288
13,442
62.7000
15:02:15
LSE
1002284
3,975
62.6800
15:02:16
LSE
1002386
22,916
62.6800
15:02:16
LSE
1002384
19,787
62.6800
15:02:48
LSE
1003440
24,521
62.6800
15:02:48
LSE
1003438
6,116
62.6800
15:02:48
LSE
1003436
11,367
62.7300
15:04:02
LSE
1005974
17,159
62.7300
15:04:02
LSE
1005972
28,047
62.7300
15:04:02
LSE
1005970
13,524
62.7300
15:04:02
LSE
1005968
31,860
62.7200
15:04:04
LSE
1006072
13,745
62.7200
15:04:04
LSE
1006070
1,295
62.7200
15:04:04
LSE
1006068
9,020
62.7200
15:04:04
LSE
1006058
33,934
62.7200
15:04:04
LSE
1006060
11,700
62.7200
15:04:04
LSE
1006056
23,747
62.7100
15:04:05
LSE
1006143
8,375
62.7100
15:04:05
LSE
1006141
665
62.7000
15:04:06
LSE
1006186
29,254
62.7000
15:04:07
LSE
1006230
30,332
62.6900
15:04:10
LSE
1006300
1,860
62.6900
15:04:10
LSE
1006298
29,751
62.6800
15:04:34
LSE
1007131
30,026
62.6900
15:04:34
LSE
1007119
38,466
62.6700
15:05:36
LSE
1009215
30,877
62.6800
15:05:36
LSE
1009152
15,475
62.6800
15:05:36
LSE
1009150
12,418
62.6800
15:05:36
LSE
1009148
18,818
62.6600
15:05:40
LSE
1009381
11,288
62.6600
15:05:40
LSE
1009379
25,682
62.6600
15:05:40
LSE
1009363
4,750
62.6600
15:05:40
LSE
1009361
29,990
62.7100
15:08:17
LSE
1014117
80,256
62.7100
15:08:17
LSE
1014115
53,744
62.7000
15:08:19
LSE
1014154
21,539
62.7000
15:08:19
LSE
1014152
2,897
62.7000
15:09:00
LSE
1015211
9,010
62.7000
15:09:00
LSE
1015209
12,669
62.7000
15:09:00
LSE
1015207
11,708
62.7000
15:09:00
LSE
1015205
40,506
62.7000
15:09:00
LSE
1015203
10,931
62.7000
15:09:00
LSE
1015201
12,225
62.7000
15:09:00
LSE
1015199
39,059
62.6800
15:09:13
LSE
1015591
34,580
62.6800
15:09:13
LSE
1015589
18,844
62.6800
15:09:43
LSE
1016447
12,568
62.6800
15:09:43
LSE
1016445
12,629
62.6800
15:09:43
LSE
1016443
21,800
62.6800
15:09:43
LSE
1016441
22,972
62.6800
15:09:43
LSE
1016436
3,254
62.6800
15:09:43
LSE
1016434
55,609
62.6800
15:10:11
LSE
1017316
12,814
62.6900
15:10:11
LSE
1017267
51,662
62.6900
15:10:11
LSE
1017265
35,695
62.6700
15:10:15
LSE
1017473
1,383
62.6600
15:10:18
LSE
1017538
13,053
62.6800
15:10:38
LSE
1018301
6,059
62.6700
15:10:48
LSE
1018599
6,581
62.6900
15:11:17
LSE
1019595
5,632
62.6900
15:11:22
LSE
1019871
26,750
62.7100
15:12:40
LSE
1022094
12,580
62.7100
15:12:40
LSE
1022092
60,925
62.7100
15:12:40
LSE
1022090
13,318
62.7000
15:12:52
LSE
1022477
67,552
62.7000
15:12:52
LSE
1022475
27,495
62.6900
15:12:53
LSE
1022498
11,475
62.7000
15:13:20
LSE
1023507
13,060
62.7000
15:13:20
LSE
1023505
13,921
62.7000
15:13:20
LSE
1023499
11,209
62.7000
15:13:20
LSE
1023503
12,130
62.7000
15:13:20
LSE
1023501
44,644
62.6900
15:13:29
LSE
1023741
17,191
62.6900
15:13:29
LSE
1023739
54,142
62.6800
15:13:30
LSE
1023784
14,543
62.6900
15:13:48
LSE
1024388
12,854
62.6900
15:13:48
LSE
1024386
21,020
62.6800
15:13:51
LSE
1024431
22,233
62.6800
15:13:51
LSE
1024433
3,948
62.6800
15:14:10
LSE
1025172
22,001
62.6800
15:14:10
LSE
1025176
5,317
62.6800
15:14:10
LSE
1025174
5,046
62.6700
15:14:14
LSE
1025257
11,700
62.6700
15:14:14
LSE
1025255
2,172
62.6700
15:14:14
LSE
1025253
12,439
62.6700
15:14:14
LSE
1025251
18,321
62.6700
15:14:14
LSE
1025249
30,882
62.6600
15:14:25
LSE
1025652
29,709
62.6500
15:14:59
LSE
1026895
19,592
62.6700
15:16:00
LSE
1028901
37,687
62.6700
15:16:00
LSE
1028903
779
62.6700
15:16:00
LSE
1028872
25,243
62.6700
15:16:00
LSE
1028868
11,479
62.6600
15:17:15
LSE
1030939
38,286
62.6600
15:17:15
LSE
1030937
12,048
62.6600
15:17:15
LSE
1030935
3,760
62.6500
15:17:25
LSE
1031229
58,748
62.6600
15:17:25
LSE
1031225
12,316
62.6500
15:17:53
LSE
1032122
22,262
62.6500
15:17:53
LSE
1032120
27,218
62.6500
15:17:53
LSE
1032118
47,785
62.6500
15:18:20
LSE
1032972
5,485
62.6600
15:21:05
LSE
1037959
5,536
62.6600
15:21:05
LSE
1037957
5,610
62.6600
15:21:05
LSE
1037961
18,413
62.6600
15:21:05
LSE
1037963
5,107
62.6600
15:21:10
LSE
1038109
12,000
62.6600
15:21:10
LSE
1038107
12,569
62.6600
15:21:10
LSE
1038104
7
62.6600
15:21:10
LSE
1038102
15,654
62.6600
15:21:10
LSE
1038097
1,661
62.6600
15:21:10
LSE
1038095
11,774
62.6600
15:21:10
LSE
1038093
23,138
62.6700
15:21:22
LSE
1038688
935
62.6700
15:21:22
LSE
1038686
16,422
62.6700
15:21:22
LSE
1038684
12,000
62.6700
15:21:22
LSE
1038682
4,868
62.6700
15:21:22
LSE
1038676
12,001
62.6700
15:21:22
LSE
1038674
18,874
62.6700
15:21:22
LSE
1038678
5,203
62.6700
15:21:22
LSE
1038680
24,346
62.6600
15:21:23
LSE
1038738
12,871
62.6600
15:21:23
LSE
1038742
12,418
62.6600
15:21:23
LSE
1038740
19,411
62.6600
15:21:23
LSE
1038746
14,988
62.6600
15:21:23
LSE
1038744
10,694
62.6600
15:21:23
LSE
1038748
9,466
62.6600
15:21:45
LSE
1039621
18,610
62.6600
15:21:45
LSE
1039619
36,793
62.6400
15:21:59
LSE
1040097
28,976
62.6500
15:21:59
LSE
1040091
13,103
62.6500
15:21:59
LSE
1040089
50,819
62.6500
15:21:59
LSE
1040087
2,882
62.6500
15:21:59
LSE
1040084
6,231
62.6500
15:21:59
LSE
1040082
4,577
62.6500
15:21:59
LSE
1040080
15,963
62.6400
15:22:00
LSE
1040099
6,212
62.6400
15:22:05
LSE
1040231
9,322
62.6400
15:22:05
LSE
1040229
1,893
62.6400
15:22:05
LSE
1040227
31,306
62.6400
15:22:05
LSE
1040225
11,638
62.6400
15:22:05
LSE
1040223
5,063
62.6800
15:23:35
LSE
1043147
11,270
62.6800
15:23:35
LSE
1043145
47,924
62.6900
15:23:35
LSE
1043118
34,403
62.6900
15:23:35
LSE
1043116
13,739
62.6800
15:23:49
LSE
1043488
36,000
62.6800
15:23:49
LSE
1043486
15,860
62.6800
15:23:49
LSE
1043490
18,209
62.6600
15:23:58
LSE
1043894
40,991
62.6600
15:23:58
LSE
1043892
14,528
62.6500
15:24:00
LSE
1043967
4,313
62.6500
15:24:00
LSE
1043965
23,183
62.6500
15:24:00
LSE
1043961
12,529
62.6500
15:24:56
LSE
1045662
13,211
62.6500
15:24:56
LSE
1045657
10,491
62.6500
15:24:56
LSE
1045655
10,825
62.6500
15:24:56
LSE
1045659
48,023
62.6600
15:25:39
LSE
1047950
5,239
62.6600
15:25:39
LSE
1047948
2,822
62.6600
15:25:39
LSE
1047946
190
62.6700
15:26:57
LSE
1050132
6,367
62.6700
15:26:57
LSE
1050134
8,325
62.6700
15:26:57
LSE
1050136
5,267
62.6700
15:26:57
LSE
1050138
5,284
62.6700
15:26:57
LSE
1050140
6,000
62.6700
15:26:57
LSE
1050142
6,809
62.6700
15:26:57
LSE
1050150
22,454
62.6700
15:26:57
LSE
1050144
7,500
62.6700
15:26:57
LSE
1050146
17,936
62.6700
15:26:57
LSE
1050148
44,530
62.6600
15:28:00
LSE
1052197
31,090
62.6500
15:28:27
LSE
1053147
37,197
62.6500
15:28:27
LSE
1053145
17,809
62.6600
15:28:27
LSE
1053139
27,307
62.6600
15:28:27
LSE
1053137
14,429
62.6600
15:28:27
LSE
1053135
18,617
62.6600
15:28:27
LSE
1053133
4,763
62.6700
15:29:16
LSE
1054779
26,627
62.6700
15:29:16
LSE
1054777
17,097
62.6700
15:30:00
LSE
1056684
1,144
62.6800
15:30:00
LSE
1056680
4,516
62.6800
15:30:00
LSE
1056676
7,500
62.6800
15:30:00
LSE
1056678
5,668
62.6800
15:30:00
LSE
1056674
14,452
62.6800
15:30:00
LSE
1056664
8,100
62.6800
15:30:00
LSE
1056658
5,674
62.6800
15:30:00
LSE
1056660
2,522
62.6800
15:30:00
LSE
1056662
4,954
62.6800
15:30:00
LSE
1056672
11,568
62.6800
15:30:00
LSE
1056666
38,750
62.6800
15:30:00
LSE
1056668
11,142
62.6800
15:30:00
LSE
1056670
38,956
62.6600
15:30:18
LSE
1057594
7,500
62.6700
15:30:18
LSE
1057579
14,625
62.6700
15:30:18
LSE
1057577
12,500
62.6700
15:30:18
LSE
1057585
11,941
62.6700
15:30:18
LSE
1057581
7,500
62.6700
15:30:18
LSE
1057583
17,267
62.6700
15:30:18
LSE
1057575
12,615
62.6700
15:30:18
LSE
1057573
8,360
62.6700
15:30:18
LSE
1057571
24,804
62.6700
15:30:18
LSE
1057569
43,344
62.6700
15:31:46
LSE
1061000
38,480
62.6600
15:31:58
LSE
1061352
7,500
62.6700
15:31:58
LSE
1061344
4,632
62.6700
15:31:58
LSE
1061346
40,984
62.6700
15:31:58
LSE
1061342
11,930
62.6700
15:31:58
LSE
1061340
11,571
62.6700
15:31:58
LSE
1061338
6,033
62.6700
15:31:58
LSE
1061336
18,701
62.6600
15:31:59
LSE
1061356
402
62.6600
15:31:59
LSE
1061358
11,821
62.6600
15:32:02
LSE
1061456
33,144
62.6600
15:32:02
LSE
1061454
11,990
62.6700
15:32:12
LSE
1061840
8,937
62.6600
15:33:14
LSE
1063861
12,971
62.6600
15:33:14
LSE
1063859
11,225
62.6600
15:33:14
LSE
1063857
11,981
62.6600
15:33:19
LSE
1064025
5,322
62.6600
15:33:19
LSE
1064021
11,946
62.6600
15:33:19
LSE
1064023
31,718
62.6600
15:33:19
LSE
1064029
11,900
62.6600
15:33:19
LSE
1064027
58,770
62.6500
15:33:24
LSE
1064195
8,411
62.6500
15:35:17
LSE
1067609
80,688
62.6500
15:35:17
LSE
1067611
11,592
62.6600
15:35:17
LSE
1067602
12,705
62.6600
15:35:17
LSE
1067598
18,175
62.6600
15:35:17
LSE
1067596
40,754
62.6600
15:35:17
LSE
1067594
27,192
62.6600
15:35:17
LSE
1067600
7,500
62.6600
15:36:15
LSE
1069808
36,873
62.6600
15:36:15
LSE
1069806
12,700
62.6600
15:36:15
LSE
1069792
18,647
62.6600
15:36:15
LSE
1069790
15,851
62.6600
15:36:15
LSE
1069796
49,657
62.6600
15:36:15
LSE
1069794
11,122
62.6500
15:36:19
LSE
1069967
44,747
62.6500
15:36:19
LSE
1069965
11,337
62.6500
15:36:19
LSE
1069963
29,571
62.6600
15:37:59
LSE
1073439
11,900
62.6700
15:38:40
LSE
1074867
19,175
62.6700
15:38:40
LSE
1074865
12,608
62.6700
15:38:41
LSE
1074902
14,503
62.6700
15:38:55
LSE
1075373
2,434
62.6700
15:38:55
LSE
1075371
5,674
62.6700
15:38:55
LSE
1075369
12,001
62.6700
15:38:55
LSE
1075367
27,194
62.6700
15:38:55
LSE
1075365
7,500
62.6700
15:38:55
LSE
1075363
16,483
62.6700
15:38:55
LSE
1075361
7,162
62.6700
15:38:55
LSE
1075359
23,424
62.6600
15:38:56
LSE
1075380
6,666
62.6600
15:38:56
LSE
1075384
12,589
62.6600
15:38:56
LSE
1075382
13,335
62.6600
15:39:01
LSE
1075570
11,283
62.6600
15:39:01
LSE
1075568
10,622
62.6600
15:39:01
LSE
1075566
3,861
62.6600
15:39:11
LSE
1075920
33,810
62.6600
15:39:11
LSE
1075918
5,882
62.6600
15:39:24
LSE
1076443
28,382
62.6600
15:39:24
LSE
1076441
26,782
62.6600
15:39:24
LSE
1076439
23,741
62.6600
15:40:49
LSE
1079599
16,372
62.6600
15:41:20
LSE
1080651
10,837
62.6600
15:41:20
LSE
1080648
3,508
62.6600
15:41:20
LSE
1080645
38,725
62.6600
15:41:20
LSE
1080621
12,418
62.6600
15:41:20
LSE
1080625
34,179
62.6600
15:41:20
LSE
1080623
61,432
62.6600
15:41:55
LSE
1081860
8,059
62.6600
15:41:56
LSE
1082013
23,750
62.6600
15:41:56
LSE
1082011
12,500
62.6600
15:41:56
LSE
1081882
14,927
62.6600
15:41:56
LSE
1081880
3,844
62.6600
15:43:33
LSE
1085540
36,000
62.6600
15:43:33
LSE
1085538
12,536
62.6600
15:43:33
LSE
1085544
15,868
62.6600
15:43:33
LSE
1085542
16,234
62.6600
15:43:33
LSE
1085536
5,729
62.6600
15:45:35
LSE
1088932
2,435
62.6600
15:45:35
LSE
1088930
18,378
62.6600
15:45:35
LSE
1088928
18,119
62.6600
15:45:35
LSE
1088926
6,230
62.6600
15:45:35
LSE
1088924
7,500
62.6600
15:45:35
LSE
1088922
6,814
62.6700
15:46:04
LSE
1089899
7,540
62.6700
15:46:04
LSE
1089896
6,565
62.6700
15:46:04
LSE
1089894
13,138
62.6700
15:46:20
LSE
1090395
16,911
62.6700
15:46:20
LSE
1090393
7,500
62.6700
15:46:35
LSE
1090841
5,610
62.6700
15:46:35
LSE
1090835
6,085
62.6700
15:46:35
LSE
1090837
7,045
62.6700
15:46:35
LSE
1090839
10,073
62.6700
15:46:35
LSE
1090851
5,870
62.6700
15:46:35
LSE
1090843
18,134
62.6700
15:46:35
LSE
1090845
12,001
62.6700
15:46:35
LSE
1090847
5,732
62.6700
15:46:35
LSE
1090849
9,290
62.6600
15:47:19
LSE
1092444
12,929
62.6600
15:47:19
LSE
1092442
12,330
62.6600
15:47:19
LSE
1092440
29,981
62.6600
15:47:19
LSE
1092438
4,750
62.6600
15:47:19
LSE
1092436
36,000
62.6600
15:47:19
LSE
1092434
3,616
62.6600
15:47:19
LSE
1092432
12,001
62.6700
15:48:19
LSE
1094430
1,078
62.6700
15:48:19
LSE
1094432
140
62.6700
15:48:23
LSE
1094694
11,990
62.6700
15:48:23
LSE
1094692
2,848
62.6700
15:48:23
LSE
1094687
1,025
62.6700
15:48:38
LSE
1095216
12,483
62.6700
15:48:38
LSE
1095214
12,001
62.6700
15:48:38
LSE
1095212
11,282
62.6600
15:48:43
LSE
1095447
12,388
62.6600
15:48:43
LSE
1095445
36,221
62.6600
15:48:43
LSE
1095443
53,380
62.6600
15:48:43
LSE
1095441
28,517
62.6600
15:49:46
LSE
1097423
13,932
62.6600
15:49:46
LSE
1097425
11,052
62.6700
15:50:40
LSE
1099454
12,714
62.6700
15:50:40
LSE
1099452
11,146
62.6700
15:50:40
LSE
1099450
12,508
62.6700
15:50:49
LSE
1099656
1,440
62.6700
15:51:05
LSE
1100441
16,623
62.6700
15:51:05
LSE
1100439
7,500
62.6700
15:51:05
LSE
1100437
6,481
62.6700
15:51:05
LSE
1100435
12,001
62.6700
15:51:05
LSE
1100433
6,355
62.6700
15:51:05
LSE
1100431
6,150
62.6700
15:51:05
LSE
1100429
17,747
62.6600
15:51:33
LSE
1101502
9,458
62.6600
15:51:33
LSE
1101500
28,978
62.6600
15:51:33
LSE
1101498
39,752
62.6600
15:51:33
LSE
1101504
11,955
62.6600
15:51:33
LSE
1101506
7,035
62.6600
15:51:38
LSE
1101722
7,500
62.6600
15:51:38
LSE
1101720
11,700
62.6600
15:51:38
LSE
1101718
12,001
62.6700
15:52:28
LSE
1103527
5,674
62.6700
15:52:28
LSE
1103525
888
62.6700
15:52:28
LSE
1103533
31,794
62.6700
15:52:28
LSE
1103529
18,347
62.6700
15:52:28
LSE
1103531
47,620
62.6600
15:52:30
LSE
1103651
26,566
62.6600
15:52:30
LSE
1103649
11,117
62.6600
15:52:39
LSE
1104023
11,900
62.6600
15:52:39
LSE
1104021
11,700
62.6600
15:52:39
LSE
1104019
7,054
62.6700
15:53:58
LSE
1106729
5,371
62.6700
15:53:58
LSE
1106735
2,433
62.6700
15:53:58
LSE
1106731
11,145
62.6700
15:53:58
LSE
1106733
12,500
62.6700
15:53:58
LSE
1106743
17,550
62.6700
15:53:58
LSE
1106737
15,091
62.6700
15:53:58
LSE
1106741
10,276
62.6700
15:53:58
LSE
1106745
12,001
62.6700
15:53:58
LSE
1106739
7,500
62.6600
15:53:58
LSE
1106727
8,159
62.6600
15:53:58
LSE
1106725
10,800
62.6600
15:53:58
LSE
1106723
11,902
62.6600
15:53:58
LSE
1106721
14,565
62.6600
15:53:58
LSE
1106719
11,505
62.6600
15:53:58
LSE
1106716
23,488
62.6600
15:53:58
LSE
1106708
4,750
62.6600
15:53:58
LSE
1106704
12,500
62.6600
15:53:58
LSE
1106706
12,853
62.6600
15:53:58
LSE
1106710
12,825
62.6600
15:53:58
LSE
1106712
20,709
62.6600
15:53:58
LSE
1106714
12,410
62.6600
15:53:58
LSE
1106702
29,029
62.6600
15:55:18
LSE
1109470
30,920
62.6600
15:55:18
LSE
1109468
1,911
62.6500
15:56:09
LSE
1110917
12,353
62.6500
15:56:09
LSE
1110915
53,709
62.6500
15:56:09
LSE
1110913
9,357
62.6500
15:57:23
LSE
1113199
32,956
62.6500
15:57:23
LSE
1113187
22,787
62.6500
15:57:23
LSE
1113189
11,380
62.6500
15:57:23
LSE
1113191
1,230
62.6500
15:57:23
LSE
1113193
4,034
62.6500
15:57:23
LSE
1113195
11,811
62.6500
15:57:23
LSE
1113197
10,442
62.6700
15:58:32
LSE
1115303
3,489
62.6700
15:58:32
LSE
1115301
12,500
62.6700
15:58:32
LSE
1115299
1,269
62.6700
15:58:38
LSE
1115456
12,001
62.6700
15:58:38
LSE
1115454
5,908
62.6700
15:58:58
LSE
1116048
7,500
62.6700
15:58:58
LSE
1116044
6,452
62.6700
15:58:58
LSE
1116046
8,651
62.6700
15:58:58
LSE
1116042
11,848
62.6700
15:58:58
LSE
1116050
7,162
62.6700
15:58:58
LSE
1116052
11,146
62.6700
15:58:58
LSE
1116054
17,139
62.6600
15:59:23
LSE
1117101
88,321
62.6600
15:59:23
LSE
1117099
5,520
62.6600
16:00:37
LSE
1121680
17,012
62.6600
16:00:37
LSE
1121678
13,967
62.6600
16:00:53
LSE
1122223
7,500
62.6600
16:00:53
LSE
1122221
12,500
62.6600
16:00:53
LSE
1122219
7,500
62.6600
16:00:53
LSE
1122225
10,967
62.6600
16:00:53
LSE
1122227
11,700
62.6600
16:00:53
LSE
1122229
50,885
62.6600
16:00:53
LSE
1122217
72,240
62.6600
16:00:53
LSE
1122215
5,300
62.6500
16:00:58
LSE
1122464
11,496
62.6500
16:00:58
LSE
1122459
7,500
62.6500
16:00:58
LSE
1122447
11,262
62.6500
16:00:58
LSE
1122445
6,000
62.6500
16:00:58
LSE
1122443
21,790
62.6500
16:00:58
LSE
1122440
9,508
62.6500
16:00:58
LSE
1122437
12,520
62.6600
16:02:00
LSE
1124511
12,885
62.6600
16:02:00
LSE
1124509
38,726
62.6600
16:02:00
LSE
1124507
13,600
62.6500
16:02:02
LSE
1124727
9,473
62.6500
16:02:02
LSE
1124729
2,533
62.6500
16:02:02
LSE
1124725
7,877
62.6500
16:02:02
LSE
1124723
36,000
62.6500
16:02:02
LSE
1124721
18,069
62.6500
16:02:02
LSE
1124719
34,009
62.6400
16:02:08
LSE
1124948
22,013
62.6300
16:02:09
LSE
1125084
8,373
62.6300
16:02:09
LSE
1125082
4,923
62.6300
16:02:09
LSE
1125080
26,800
62.6300
16:02:09
LSE
1125078
61,947
62.6500
16:04:55
LSE
1131353
1,039
62.6500
16:04:55
LSE
1131351
4,811
62.6500
16:05:23
LSE
1132447
6,745
62.6500
16:05:23
LSE
1132445
24,400
62.6500
16:05:23
LSE
1132437
2,600
62.6500
16:05:23
LSE
1132439
37,016
62.6500
16:05:23
LSE
1132435
23,182
62.6500
16:05:23
LSE
1132433
12,840
62.6500
16:05:25
LSE
1132576
52,487
62.6500
16:05:25
LSE
1132572
9,590
62.6400
16:06:13
LSE
1134125
25,869
62.6400
16:06:13
LSE
1134123
342
62.6400
16:06:13
LSE
1134127
11,537
62.6400
16:06:13
LSE
1134121
23,947
62.6400
16:06:13
LSE
1134119
3,489
62.6400
16:06:13
LSE
1134117
28,794
62.6400
16:06:13
LSE
1134115
16,500
62.6200
16:06:19
LSE
1134391
53,749
62.6300
16:06:19
LSE
1134389
16,266
62.6500
16:08:14
LSE
1138745
11,386
62.6600
16:08:31
LSE
1139397
12,500
62.6600
16:08:31
LSE
1139395
14,939
62.6600
16:08:31
LSE
1139392
6,716
62.6600
16:08:31
LSE
1139390
4,747
62.6600
16:08:55
LSE
1140094
15,900
62.6600
16:08:55
LSE
1140092
7,500
62.6600
16:08:55
LSE
1140090
12,500
62.6600
16:08:55
LSE
1140088
7,500
62.6600
16:08:55
LSE
1140086
7,648
62.6600
16:08:55
LSE
1140082
13,113
62.6600
16:08:55
LSE
1140084
9,675
62.6600
16:08:55
LSE
1140080
36,000
62.6600
16:08:55
LSE
1140073
36,000
62.6600
16:08:55
LSE
1140077
1,318
62.6600
16:08:55
LSE
1140075
2,812
62.6600
16:10:06
LSE
1143193
8,167
62.6600
16:10:06
LSE
1143191
8,186
62.6600
16:10:06
LSE
1143189
28,531
62.6600
16:10:06
LSE
1143187
1,318
62.6600
16:10:42
LSE
1144915
12,500
62.6600
16:10:42
LSE
1144913
14,225
62.6600
16:10:42
LSE
1144911
16,651
62.6600
16:10:42
LSE
1144909
2,910
62.6600
16:10:42
LSE
1144907
6,267
62.6600
16:10:42
LSE
1144903
3,442
62.6600
16:10:42
LSE
1144901
11,146
62.6600
16:10:42
LSE
1144905
13,076
62.6600
16:10:47
LSE
1145080
14,655
62.6500
16:11:23
LSE
1146544
12,375
62.6500
16:11:23
LSE
1146542
6,863
62.6500
16:11:23
LSE
1146540
6,809
62.6500
16:11:23
LSE
1146538
2,171
62.6500
16:11:23
LSE
1146536
12,777
62.6500
16:11:23
LSE
1146518
131,063
62.6500
16:11:23
LSE
1146515
36,549
62.6500
16:11:23
LSE
1146374
24,662
62.6500
16:11:23
LSE
1146372
25,835
62.6500
16:11:23
LSE
1146378
6,985
62.6500
16:11:23
LSE
1146376
12,986
62.6500
16:11:23
LSE
1146380
26,098
62.6400
16:11:26
LSE
1146711
29,187
62.6500
16:12:22
LSE
1148617
14,506
62.6400
16:13:15
LSE
1150644
21,391
62.6400
16:13:15
LSE
1150642
15,558
62.6400
16:13:15
LSE
1150640
12,500
62.6400
16:13:15
LSE
1150638
7,500
62.6400
16:13:15
LSE
1150636
48,305
62.6400
16:13:15
LSE
1150634
3,689
62.6300
16:13:18
LSE
1150890
12,500
62.6300
16:13:18
LSE
1150888
19,617
62.6300
16:13:18
LSE
1150886
17,923
62.6300
16:13:18
LSE
1150883
7,500
62.6400
16:15:30
LSE
1155956
12,500
62.6400
16:15:30
LSE
1155950
7,500
62.6400
16:15:30
LSE
1155952
10,200
62.6400
16:15:30
LSE
1155954
74,431
62.6400
16:15:30
LSE
1155948
5,968
62.6600
16:15:51
LSE
1156949
6,336
62.6600
16:15:51
LSE
1156947
7,524
62.6600
16:15:51
LSE
1156945
2,753
62.6600
16:15:51
LSE
1156943
12,853
62.6600
16:16:21
LSE
1158273
7,479
62.6600
16:16:21
LSE
1158270
14,024
62.6600
16:16:21
LSE
1158268
6,435
62.6600
16:16:21
LSE
1158265
7,147
62.6600
16:16:21
LSE
1158263
12,500
62.6600
16:16:21
LSE
1158261
2,501
62.6500
16:16:29
LSE
1158732
4,782
62.6500
16:16:29
LSE
1158730
8,503
62.6500
16:16:29
LSE
1158728
7,102
62.6500
16:16:29
LSE
1158726
1,720
62.6500
16:16:29
LSE
1158724
89,862
62.6500
16:16:29
LSE
1158722
6,003
62.6500
16:16:30
LSE
1158772
5,166
62.6500
16:16:36
LSE
1159161
6,183
62.6500
16:16:36
LSE
1159159
5,772
62.6500
16:16:41
LSE
1159406
8,502
62.6500
16:17:00
LSE
1160221
6,663
62.6500
16:17:16
LSE
1160828
6,390
62.6500
16:17:20
LSE
1160943
6,520
62.6500
16:17:21
LSE
1161027
2,900
62.6500
16:17:21
LSE
1161025
7,414
62.6500
16:17:21
LSE
1161023
1,770
62.6500
16:17:28
LSE
1161335
4,230
62.6500
16:17:28
LSE
1161337
4,890
62.6500
16:17:28
LSE
1161333
5,553
62.6500
16:17:28
LSE
1161331
6,741
62.6500
16:17:28
LSE
1161329
353
62.6500
16:17:28
LSE
1161327
2,708
62.6500
16:17:40
LSE
1161895
7,279
62.6500
16:17:40
LSE
1161893
7,347
62.6500
16:17:46
LSE
1162214
2,861
62.6500
16:17:52
LSE
1162388
3,777
62.6500
16:17:52
LSE
1162386
7,351
62.6500
16:18:07
LSE
1162887
2,688
62.6500
16:18:13
LSE
1163065
3,333
62.6500
16:18:13
LSE
1163063
89
62.6600
16:18:14
LSE
1163129
5,610
62.6600
16:18:14
LSE
1163127
5,277
62.6600
16:18:14
LSE
1163125
11,942
62.6600
16:18:23
LSE
1163439
12,500
62.6600
16:18:25
LSE
1163509
 
 
 
 
 
 
 
 
 
 
 
 
Signatures
 
 
Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.
 
LLOYDS BANKING GROUP plc
 (Registrant)
 
 
 
By: Douglas Radcliffe
Name: Douglas Radcliffe
Title: Group Investor Relations Director
 
 
 
 
 
Date: 27 July 2018